SG Holdings Co.,Ltd. (TYO:9143)
Japan · Delayed Price · Currency is JPY 1,458.00
-21.50 (-1.45%)
Oct 24, 2025, 3:30 PM JST
SG Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,465.00 | 1,475.50 | 1,455.00 | 1,458.00 | 1,458.00 | -1.45% | 1,670,700 |
| Oct 23, 2025 | 1,491.00 | 1,491.00 | 1,478.00 | 1,479.50 | 1,479.50 | -0.07% | 1,856,500 |
| Oct 22, 2025 | 1,470.00 | 1,484.50 | 1,470.00 | 1,480.50 | 1,480.50 | 0.85% | 1,427,200 |
| Oct 21, 2025 | 1,458.00 | 1,474.00 | 1,456.00 | 1,468.00 | 1,468.00 | 0.93% | 1,951,200 |
| Oct 20, 2025 | 1,451.00 | 1,460.50 | 1,438.50 | 1,454.50 | 1,454.50 | 1.36% | 2,054,200 |
| Oct 17, 2025 | 1,430.00 | 1,444.50 | 1,419.00 | 1,435.00 | 1,435.00 | 0.63% | 1,853,000 |
| Oct 16, 2025 | 1,431.00 | 1,438.00 | 1,420.00 | 1,426.00 | 1,426.00 | -0.38% | 1,986,800 |
| Oct 15, 2025 | 1,455.00 | 1,466.50 | 1,431.50 | 1,431.50 | 1,431.50 | -1.31% | 2,761,100 |
| Oct 14, 2025 | 1,450.00 | 1,458.50 | 1,441.00 | 1,450.50 | 1,450.50 | -0.41% | 2,120,600 |
| Oct 10, 2025 | 1,466.00 | 1,475.00 | 1,448.50 | 1,456.50 | 1,456.50 | -1.42% | 2,495,800 |
| Oct 9, 2025 | 1,468.50 | 1,496.00 | 1,466.50 | 1,477.50 | 1,477.50 | -0.14% | 2,668,500 |
| Oct 8, 2025 | 1,490.00 | 1,497.50 | 1,479.00 | 1,479.50 | 1,479.50 | -0.13% | 2,123,100 |
| Oct 7, 2025 | 1,480.00 | 1,490.00 | 1,469.00 | 1,481.50 | 1,481.50 | -0.24% | 2,141,900 |
| Oct 6, 2025 | 1,522.00 | 1,522.00 | 1,483.00 | 1,485.00 | 1,485.00 | 0.20% | 2,527,200 |
| Oct 3, 2025 | 1,485.50 | 1,500.00 | 1,482.00 | 1,482.00 | 1,482.00 | - | 1,352,100 |
| Oct 2, 2025 | 1,505.00 | 1,515.50 | 1,482.00 | 1,482.00 | 1,482.00 | -1.72% | 1,471,500 |
| Oct 1, 2025 | 1,525.50 | 1,540.00 | 1,506.00 | 1,508.00 | 1,508.00 | -1.37% | 1,358,700 |
| Sep 30, 2025 | 1,533.00 | 1,546.50 | 1,528.00 | 1,529.00 | 1,529.00 | -1.04% | 1,427,400 |
| Sep 29, 2025 | 1,558.50 | 1,562.00 | 1,535.00 | 1,545.00 | 1,545.00 | -1.37% | 1,276,800 |
| Sep 26, 2025 | 1,576.00 | 1,590.00 | 1,566.50 | 1,566.50 | 1,540.50 | -0.29% | 1,679,700 |
| Sep 25, 2025 | 1,583.50 | 1,585.50 | 1,565.00 | 1,571.00 | 1,544.93 | -0.41% | 1,082,900 |
| Sep 24, 2025 | 1,591.50 | 1,597.50 | 1,572.50 | 1,577.50 | 1,551.32 | -1.00% | 1,179,200 |
| Sep 22, 2025 | 1,601.00 | 1,611.50 | 1,593.50 | 1,593.50 | 1,567.05 | -1.06% | 1,181,600 |
| Sep 19, 2025 | 1,610.00 | 1,624.50 | 1,602.50 | 1,610.50 | 1,583.77 | -0.49% | 3,068,000 |
| Sep 18, 2025 | 1,625.00 | 1,628.00 | 1,606.50 | 1,618.50 | 1,591.64 | 0.09% | 1,361,400 |
| Sep 17, 2025 | 1,620.50 | 1,625.00 | 1,611.00 | 1,617.00 | 1,590.16 | 0.15% | 1,449,800 |
| Sep 16, 2025 | 1,605.00 | 1,621.00 | 1,602.50 | 1,614.50 | 1,587.70 | 0.91% | 1,449,800 |
| Sep 12, 2025 | 1,610.50 | 1,620.00 | 1,593.00 | 1,600.00 | 1,573.44 | -0.31% | 1,494,700 |
| Sep 11, 2025 | 1,623.50 | 1,624.00 | 1,602.00 | 1,605.00 | 1,578.36 | -0.59% | 1,755,100 |
| Sep 10, 2025 | 1,622.00 | 1,627.50 | 1,612.50 | 1,614.50 | 1,587.70 | 0.22% | 1,080,500 |
| Sep 9, 2025 | 1,620.00 | 1,632.00 | 1,609.00 | 1,611.00 | 1,584.26 | -0.46% | 1,205,900 |
| Sep 8, 2025 | 1,629.00 | 1,635.00 | 1,616.50 | 1,618.50 | 1,591.64 | -0.64% | 1,414,800 |
| Sep 5, 2025 | 1,636.50 | 1,640.00 | 1,609.00 | 1,629.00 | 1,601.96 | -0.91% | 1,462,500 |
| Sep 4, 2025 | 1,640.00 | 1,653.00 | 1,633.50 | 1,644.00 | 1,616.71 | 0.15% | 1,427,900 |
| Sep 3, 2025 | 1,634.00 | 1,650.00 | 1,628.50 | 1,641.50 | 1,614.26 | 1.20% | 2,322,700 |
| Sep 2, 2025 | 1,612.00 | 1,628.00 | 1,601.00 | 1,622.00 | 1,595.07 | 1.92% | 1,526,300 |
| Sep 1, 2025 | 1,589.00 | 1,605.00 | 1,582.00 | 1,591.50 | 1,565.08 | 0.16% | 1,297,100 |
| Aug 29, 2025 | 1,627.00 | 1,630.50 | 1,589.00 | 1,589.00 | 1,562.62 | -2.60% | 2,252,700 |
| Aug 28, 2025 | 1,634.00 | 1,643.50 | 1,615.00 | 1,631.50 | 1,604.42 | 0.09% | 1,467,000 |
| Aug 27, 2025 | 1,610.00 | 1,639.00 | 1,607.00 | 1,630.00 | 1,602.94 | 0.40% | 1,390,800 |
| Aug 26, 2025 | 1,623.00 | 1,628.50 | 1,605.50 | 1,623.50 | 1,596.55 | -0.34% | 6,144,800 |
| Aug 25, 2025 | 1,689.00 | 1,691.00 | 1,629.00 | 1,629.00 | 1,601.96 | -3.78% | 2,436,000 |
| Aug 22, 2025 | 1,677.50 | 1,701.00 | 1,671.00 | 1,693.00 | 1,664.90 | 0.42% | 1,315,900 |
| Aug 21, 2025 | 1,672.50 | 1,690.00 | 1,659.00 | 1,686.00 | 1,658.01 | 1.66% | 1,916,000 |
| Aug 20, 2025 | 1,661.00 | 1,668.50 | 1,644.00 | 1,658.50 | 1,630.97 | 0.61% | 2,126,200 |
| Aug 19, 2025 | 1,639.00 | 1,661.50 | 1,639.00 | 1,648.50 | 1,621.13 | 0.30% | 2,002,200 |
| Aug 18, 2025 | 1,695.00 | 1,696.00 | 1,638.00 | 1,643.50 | 1,616.22 | -2.29% | 2,321,700 |
| Aug 15, 2025 | 1,709.00 | 1,711.50 | 1,676.50 | 1,682.00 | 1,654.08 | -2.04% | 1,948,200 |
| Aug 14, 2025 | 1,729.00 | 1,733.50 | 1,709.00 | 1,717.00 | 1,688.50 | -0.75% | 2,016,300 |
| Aug 13, 2025 | 1,708.00 | 1,734.00 | 1,705.00 | 1,730.00 | 1,701.28 | 1.50% | 2,315,200 |